TR4DER - EMBRAER -ON [EMBR3.SA] Historical Prices

EMBRAER -ON - [Ticker: EMBR3.SA]
Last Trade	21.80	Last Trade Time	2018-11-30 - 00:00:00
Variation	+0.05 (+1.00%)	Open	21.74
High	22.10	Low	21.60
Volume	3,835,700	Average Volume (3m)	0
Yield		Bid / Ask	15.65 x 0 - 15.66 x 0
Former Close	21.75	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
EMBR3.SA quotes from 2000-01-01 to 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-09-28	2,190,600	13.61	13.68	13.30	13.61	00:00:00
2012-10-01	2,235,400	13.61	13.87	13.52	13.84	00:00:00
2012-10-02	2,763,600	13.78	13.95	13.24	13.40	00:00:00
2012-10-03	3,978,700	13.40	13.40	12.68	12.80	00:00:00
2012-10-04	2,573,000	12.75	13.11	12.71	13.00	00:00:00
2012-10-05	4,492,200	13.03	13.60	13.01	13.60	00:00:00
2012-10-08	1,586,000	13.60	13.65	13.36	13.65	00:00:00
2012-10-09	2,002,700	13.69	13.82	13.48	13.82	00:00:00
2012-10-10	3,297,500	13.83	12.35	13.76	13.95	00:00:00
2012-10-11	3,789,100	13.90	14.40	13.81	14.15	00:00:00
2012-10-12	0	14.15	14.15	14.15	14.15	00:00:00
2012-10-16	2,143,100	14.14	14.39	14.12	14.32	00:00:00
2012-10-17	2,035,800	14.26	14.41	14.00	14.20	00:00:00
2012-10-18	2,953,500	14.20	14.35	14.04	14.29	00:00:00
2012-10-19	4,571,400	14.40	14.40	14.10	14.30	00:00:00
2012-10-22	2,035,000	14.27	14.35	14.08	14.21	00:00:00
2012-10-23	2,490,700	14.07	14.43	14.05	14.42	00:00:00
2012-10-24	3,783,000	14.80	14.83	13.95	14.20	00:00:00
2012-10-25	2,233,200	14.05	14.29	13.90	14.13	00:00:00
2012-10-26	1,314,600	13.88	14.18	13.74	14.17	00:00:00
2012-10-29	773,300	14.01	14.31	13.91	14.18	00:00:00
2012-10-30	728,600	14.09	14.35	14.02	14.34	00:00:00
2012-10-31	1,926,200	14.29	14.44	13.95	14.20	00:00:00
2012-11-01	1,977,200	14.22	14.46	14.12	14.20	00:00:00
2012-11-02	0	14.20	14.20	14.20	14.20	00:00:00
2012-11-05	2,728,900	14.02	14.32	14.02	14.27	00:00:00
2012-11-06	1,243,500	14.29	14.52	14.16	14.52	00:00:00
2012-11-07	1,742,200	14.41	14.53	14.16	14.47	00:00:00
2012-11-08	1,757,100	14.52	14.60	14.05	14.15	00:00:00
2012-11-09	1,751,800	14.14	14.40	14.02	14.14	00:00:00
2012-11-12	891,600	14.04	14.25	14.02	14.20	00:00:00
2012-11-13	963,100	14.14	14.22	13.86	14.15	00:00:00
2012-11-14	2,809,100	14.14	14.43	13.76	13.94	00:00:00
2012-11-15	0	13.94	13.94	13.94	13.94	00:00:00
2012-11-16	1,518,700	13.87	13.87	13.52	13.77	00:00:00
2012-11-19	1,271,600	13.57	14.02	13.57	13.81	00:00:00
2012-11-20	0	13.81	13.81	13.81	13.81	00:00:00
2012-11-21	3,241,200	13.90	14.25	13.83	14.17	00:00:00
2012-11-22	1,506,000	14.21	14.39	13.90	14.26	00:00:00
2012-11-26	2,226,200	14.24	14.30	13.97	14.02	00:00:00
2012-11-27	1,939,300	14.05	14.29	14.03	14.17	00:00:00
2012-11-28	3,050,000	14.06	14.12	13.61	13.86	00:00:00
2012-11-29	4,007,000	13.91	13.94	13.14	13.14	00:00:00
2012-11-30	9,174,800	13.17	13.30	12.95	13.11	00:00:00
2012-12-03	1,897,500	13.30	13.65	13.22	13.53	00:00:00
2012-12-04	1,270,200	13.52	13.65	13.33	13.65	00:00:00
2012-12-05	1,371,600	13.64	13.76	13.46	13.55	00:00:00
2012-12-06	7,414,700	13.54	13.61	12.55	13.10	00:00:00
2012-12-07	807,900	13.09	13.47	12.95	13.45	00:00:00
2012-12-10	758,300	13.42	13.54	13.20	13.54	00:00:00
2012-12-11	1,478,500	13.56	13.72	13.52	13.65	00:00:00
2012-12-12	1,628,100	13.55	13.65	13.12	13.45	00:00:00
2012-12-13	1,731,400	13.36	13.39	13.05	13.10	00:00:00
2012-12-14	1,737,900	13.17	13.24	12.77	12.77	00:00:00
2012-12-17	2,429,700	12.85	13.50	12.77	13.30	00:00:00
2012-12-18	2,297,100	13.55	14.03	13.37	14.00	00:00:00
2012-12-19	1,554,300	13.74	14.04	13.67	13.90	00:00:00
2012-12-20	1,511,700	13.76	14.35	13.67	14.35	00:00:00
2012-12-21	1,989,300	13.87	14.48	13.85	14.43	00:00:00
2012-12-24	0	14.43	14.43	14.43	14.43	00:00:00
2012-12-25	0	14.43	14.43	14.43	14.43	00:00:00
2012-12-26	2,081,000	14.30	14.54	14.11	14.43	00:00:00
2012-12-27	1,227,300	14.42	14.56	14.30	14.31	00:00:00
2012-12-28	1,360,600	14.48	14.50	14.21	14.45	00:00:00
2012-12-31	0	14.45	14.45	14.45	14.45	00:00:00
2013-01-01	0	14.45	14.45	14.45	14.45	00:00:00
2013-01-02	2,206,900	14.57	14.82	14.36	14.73	00:00:00
2013-01-03	2,323,400	14.72	14.82	14.55	14.56	00:00:00
2013-01-04	2,179,500	14.56	14.68	14.21	14.26	00:00:00
2013-01-07	1,242,600	14.23	14.50	14.01	14.38	00:00:00
2013-01-08	3,511,500	14.16	14.20	13.57	13.77	00:00:00
2013-01-09	2,304,100	13.74	14.13	13.46	14.10	00:00:00
2013-01-10	2,063,300	14.09	14.15	13.90	14.06	00:00:00
2013-01-11	1,363,300	14.00	14.10	13.85	13.89	00:00:00
2013-01-14	2,457,600	14.03	14.38	14.00	14.28	00:00:00
2013-01-15	2,067,000	14.03	14.38	14.00	14.26	00:00:00
2013-01-16	934,000	14.26	14.37	14.10	14.22	00:00:00
2013-01-17	1,526,700	14.21	14.22	13.86	14.12	00:00:00
2013-01-18	865,900	14.21	14.35	14.07	14.20	00:00:00
2013-01-21	358,000	14.23	14.44	14.19	14.39	00:00:00
2013-01-22	1,360,600	14.40	14.57	14.31	14.39	00:00:00
2013-02-14	2,581,700	15.97	16.19	15.97	16.05	00:00:00
2013-02-15	3,122,300	16.03	16.27	15.78	16.14	00:00:00
2013-02-18	477,600	16.12	16.40	15.83	16.10	00:00:00
2013-02-19	2,517,700	16.10	16.37	16.03	16.20	00:00:00
2013-02-20	1,490,700	16.20	16.36	16.10	16.17	00:00:00
2013-02-21	2,769,600	16.16	16.28	15.95	16.15	00:00:00
2013-02-22	2,548,100	16.03	16.59	15.70	16.55	00:00:00
2013-02-25	1,599,100	16.48	16.78	16.42	16.55	00:00:00
2013-02-26	2,118,800	16.42	16.56	16.19	16.29	00:00:00
2013-02-27	1,251,300	16.29	16.96	16.21	16.85	00:00:00
2013-02-28	2,816,600	17.30	17.37	16.40	16.72	00:00:00
2013-03-01	1,220,600	16.52	16.92	16.36	16.87	00:00:00
2013-03-04	1,939,800	16.86	16.99	16.55	16.67	00:00:00
2013-03-05	1,614,700	16.68	16.89	16.55	16.56	00:00:00
2013-03-06	2,132,500	16.65	16.83	16.25	16.64	00:00:00
2013-03-07	1,137,600	16.70	16.74	16.40	16.63	00:00:00
2013-03-08	1,294,900	16.46	16.99	16.46	16.94	00:00:00
2013-03-11	1,898,500	16.99	17.45	16.79	17.30	00:00:00
2013-03-12	2,427,300	17.49	17.50	17.08	17.15	00:00:00
2013-03-13	2,857,600	17.40	17.79	17.30	17.47	00:00:00
2013-03-14	2,792,300	17.44	17.75	17.11	17.25	00:00:00
2013-03-15	1,996,900	17.30	17.42	17.07	17.07	00:00:00
2013-03-18	2,146,600	17.10	17.40	16.98	17.40	00:00:00
2013-03-19	2,071,700	17.10	17.45	16.95	17.20	00:00:00
2013-03-20	1,321,600	17.19	17.50	17.08	17.50	00:00:00
2013-03-21	1,540,400	17.43	17.55	17.27	17.50	00:00:00
2013-03-22	985,500	17.49	17.61	17.26	17.39	00:00:00
2013-03-25	1,375,800	17.31	17.54	17.11	17.26	00:00:00
2013-03-26	1,956,600	17.18	18.04	17.18	18.00	00:00:00
2013-03-27	1,559,100	18.00	18.00	17.55	17.75	00:00:00
2013-03-28	0	17.75	17.75	17.75	17.75	00:00:00
2013-03-29	0	17.75	17.75	17.75	17.75	00:00:00
2013-04-01	2,657,800	17.98	17.99	17.34	17.35	00:00:00
2013-04-02	2,127,600	17.98	17.99	17.29	17.40	00:00:00
2013-04-03	2,450,900	17.42	17.48	16.80	16.97	00:00:00
2013-04-04	1,728,100	17.02	17.08	16.50	16.80	00:00:00
2013-04-05	1,704,600	16.61	17.26	16.58	17.14	00:00:00
2013-04-08	1,210,300	17.12	17.47	16.88	17.47	00:00:00
2013-04-09	1,670,900	17.49	17.86	17.40	17.85	00:00:00
2013-04-10	1,558,900	17.85	18.04	17.76	18.01	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>